協立電機の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2011/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/03 | 1,390 | 1,390 | 1,390 | 1,390 | ±0 | ±0% | 1,000 |
| 2011/06/02 | 1,351 | 1,390 | 1,351 | 1,390 | +40 | +3% | 1,600 |
| 2011/06/01 | 1,345 | 1,350 | 1,345 | 1,350 | +5 | +0.4% | 200 |
| 2011/05/31 | 1,345 | 1,345 | 1,345 | 1,345 | ±0 | ±0% | 200 |
| 2011/05/30 | 1,345 | 1,345 | 1,345 | 1,345 | ±0 | ±0% | 700 |
| 2011/05/27 | 1,345 | 1,345 | 1,345 | 1,345 | -2 | -0.1% | 1,200 |
| 2011/05/26 | 1,347 | 1,347 | 1,347 | 1,347 | +10 | +0.7% | 800 |
| 2011/05/25 | 1,337 | 1,337 | 1,337 | 1,337 | +3 | +0.2% | 900 |
| 2011/05/24 | 1,334 | 1,334 | 1,334 | 1,334 | +1 | +0.1% | 300 |
| 2011/05/23 | 1,330 | 1,333 | 1,330 | 1,333 | -17 | -1.3% | 900 |
| 2011/05/20 | 1,322 | 1,350 | 1,322 | 1,350 | -10 | -0.7% | 900 |
| 2011/05/19 | 1,360 | 1,360 | 1,315 | 1,360 | ±0 | ±0% | 1,100 |
| 2011/05/18 | 1,359 | 1,360 | 1,359 | 1,360 | ±0 | ±0% | 700 |
| 2011/05/17 | 1,360 | 1,360 | 1,350 | 1,360 | ±0 | ±0% | 800 |
| 2011/05/16 | 1,340 | 1,360 | 1,340 | 1,360 | +33 | +2.5% | 1,300 |
| 2011/05/13 | 1,326 | 1,327 | 1,326 | 1,327 | +2 | +0.2% | 400 |
| 2011/05/12 | 1,320 | 1,325 | 1,310 | 1,325 | +5 | +0.4% | 500 |
| 2011/05/11 | 1,400 | 1,401 | 1,320 | 1,320 | -80 | -5.7% | 2,900 |
| 2011/05/10 | 1,450 | 1,450 | 1,351 | 1,400 | +50 | +3.7% | 3,700 |
| 2011/05/09 | 1,245 | 1,365 | 1,245 | 1,350 | +225 | +20% | 2,600 |
| 2011/05/06 | 977 | 1,125 | 977 | 1,125 | +150 | +15.4% | 400 |
| 2011/05/02 | 975 | 975 | 975 | 975 | +40 | +4.3% | 100 |
| 2011/04/28 | 935 | 935 | 935 | 935 | +7 | +0.8% | 100 |
| 2011/04/27 | 955 | 955 | 928 | 928 | -27 | -2.8% | 400 |
| 2011/04/26 | 955 | 955 | 955 | 955 | ±0 | ±0% | 400 |
| 2011/04/25 | 964 | 964 | 955 | 955 | ±0 | ±0% | 3,000 |
| 2011/04/22 | 940 | 955 | 940 | 955 | +15 | +1.6% | 200 |
| 2011/04/21 | 940 | 940 | 940 | 940 | - | - | 200 |
| 2011/04/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/04/19 | 927 | 927 | 927 | 927 | -30 | -3.1% | 500 |
| 2011/04/18 | 957 | 957 | 957 | 957 | +2 | +0.2% | 400 |
| 2011/04/15 | 955 | 955 | 955 | 955 | - | - | 100 |
| 2011/04/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/04/13 | 936 | 936 | 936 | 936 | ±0 | ±0% | 100 |
| 2011/04/12 | 910 | 936 | 910 | 936 | - | - | 1,600 |
| 2011/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/04/08 | 951 | 951 | 951 | 951 | - | - | 300 |
| 2011/04/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/04/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/04/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/04/04 | 950 | 950 | 950 | 950 | ±0 | ±0% | 200 |
| 2011/04/01 | 950 | 950 | 950 | 950 | +20 | +2.2% | 200 |
| 2011/03/31 | 930 | 930 | 930 | 930 | - | - | 100 |
| 2011/03/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/03/29 | 0 | 0 | 0 | 0 | - | - | 0 |
3401～
3450
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「協立電機」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 協立電機 | 421,000円 | +4.8% | +4.4% | 2.85% | 9.16倍 | 0.91倍 |
|
ＦＡシステム（最適生産システム）や計測制御機器の設計、開発が主事業。省エネシステムも |
| サクサ | 302,500円 | +5.0% | -6.0% | 5.45% | 5.47倍 | 0.62倍 |
|
情報通信やセキュリティ機器、画像領域を融合させたシステムなどを企業や学校などで展開 |
| かわでん | 447,500円 | +12.5% | +125.5% | 4.25% | 8.48倍 | 0.88倍 |
|
再上場前は川崎電気。カスタム型配電制御設備の専業最大手。一貫生産体制で、中大型に強み |
| 正興電機 | 131,300円 | +13.4% | +20.8% | 3.43% | 9.58倍 | 1.12倍 |
|
電力向け受変電設備・開閉装置が中心。九電、日立と密接。制御・情報システム技術で広く展開 |
| 日電波 | 78,000円 | +4.4% | +2.3% | 3.85% | 7.19倍 | 0.63倍 |
|
電波の送受信に欠かせない水晶デバイスで世界大手。車載用が主体、日中マレーシアで生産 |
市場注目の銘柄
チャート関連のコラム
